BPZ RESOURCES, Inc. (NY: BPZ)
1.440 USD  -0.010 (-0.69%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.850 4.250 3.650 3.700 1,388,490 -0.07(-1.86%)
Mar 30, 2009 3.890 3.950 3.530 3.770 697,737 -0.70(-15.66%)
Mar 26, 2009 4.070 4.470 4.020 4.470 800,967 +0.47(+11.75%)
Mar 25, 2009 4.000 4.060 3.700 4.000 512,138 +0.15(+3.90%)
Mar 24, 2009 4.070 4.150 3.830 3.850 452,683 -0.32(-7.67%)
Mar 23, 2009 4.070 4.170 3.980 4.170 730,712 +0.45(+12.10%)
Mar 20, 2009 3.950 4.100 3.660 3.720 1,023,072 -0.31(-7.69%)
Mar 19, 2009 3.670 4.100 3.540 4.030 1,494,249 +0.55(+15.80%)
Mar 18, 2009 3.340 3.530 3.060 3.480 604,125 +0.13(+3.88%)
Mar 17, 2009 3.100 3.440 3.060 3.350 641,867 +0.24(+7.72%)
Mar 16, 2009 3.100 3.270 2.870 3.110 921,434 -0.01(-0.32%)
Mar 13, 2009 3.280 3.280 3.030 3.120 0 -0.12(-3.70%)
Mar 12, 2009 2.600 3.240 2.590 3.240 646,582 +0.54(+20.00%)
Mar 11, 2009 2.890 2.960 2.650 2.700 495,413 +0.00(+0.00%)
Mar 10, 2009 2.780 2.920 2.650 2.700 1,067,603 +0.15(+5.88%)
Mar 09, 2009 2.430 2.810 2.250 2.550 995,413 +0.14(+5.81%)
Mar 06, 2009 2.820 3.000 2.380 2.410 0 -0.37(-13.31%)
Mar 05, 2009 3.080 3.200 2.760 2.780 483,366 -0.29(-9.45%)
Mar 04, 2009 3.070 3.300 2.760 3.070 803,227 +0.12(+4.07%)
Mar 02, 2009 3.350 3.400 2.870 2.950 1,023,995 -0.49(-14.24%)
Feb 27, 2009 3.500 3.680 3.410 3.440 0 -0.15(-4.18%)
Feb 26, 2009 3.850 3.920 3.590 3.590 470,617 -0.06(-1.64%)
Feb 25, 2009 3.700 3.840 3.580 3.650 386,756 -0.09(-2.41%)
Feb 24, 2009 3.700 3.790 3.380 3.740 622,375 +0.34(+10.00%)
Feb 23, 2009 3.740 3.820 3.360 3.400 446,934 -0.23(-6.34%)
Feb 21, 2009 3.790 3.890 3.330 3.630 0 +0.00(+0.00%)
Feb 20, 2009 3.790 3.890 3.330 3.630 571,019 -0.19(-4.97%)
Feb 19, 2009 3.850 3.970 3.700 3.820 430,771 +0.11(+2.96%)
Feb 18, 2009 3.870 3.950 3.610 3.710 567,943 -0.06(-1.59%)
Feb 17, 2009 4.000 4.050 3.660 3.770 842,487 -0.50(-11.71%)
Feb 14, 2009 3.340 4.550 3.250 4.270 0 +0.00(+0.00%)
Feb 13, 2009 3.340 4.550 3.250 4.270 2,908,711 +0.92(+27.46%)
Feb 12, 2009 3.590 3.610 3.150 3.350 1,216,140 -0.18(-5.10%)
Feb 11, 2009 4.270 4.270 3.480 3.530 1,078,932 -0.29(-7.59%)
Feb 10, 2009 4.250 4.360 3.820 3.820 766,074 -0.34(-8.17%)
Feb 09, 2009 4.350 4.400 4.160 4.160 622,684 -0.14(-3.26%)
Feb 06, 2009 4.590 4.750 4.190 4.300 1,894,930 -0.08(-1.83%)
Feb 05, 2009 4.750 4.750 3.770 4.380 5,171,011 -1.51(-25.64%)
Feb 04, 2009 5.990 6.100 5.810 5.890 526,848 -0.10(-1.67%)
Feb 03, 2009 5.670 6.040 5.670 5.990 509,901 +0.15(+2.57%)
Feb 02, 2009 6.010 6.022 5.530 5.840 510,585 +0.08(+1.39%)
Jan 30, 2009 6.210 6.500 5.720 5.760 0 -0.39(-6.34%)
Jan 29, 2009 6.060 6.400 5.900 6.150 570,068 +0.08(+1.32%)
Jan 28, 2009 5.760 6.170 5.700 6.070 504,774 +0.45(+8.01%)
Jan 27, 2009 5.700 5.998 5.580 5.620 418,752 -0.15(-2.60%)
Jan 26, 2009 5.470 6.000 5.470 5.770 393,459 +0.14(+2.49%)
Jan 24, 2009 5.080 5.880 5.000 5.630 0 +0.00(+0.00%)
Jan 23, 2009 5.080 5.880 5.000 5.630 593,864 +0.28(+5.23%)
Jan 22, 2009 5.700 5.700 5.030 5.350 529,225 -0.45(-7.76%)
Jan 21, 2009 5.190 5.800 4.730 5.800 1,103,098 +0.97(+20.08%)
Jan 20, 2009 5.580 5.750 4.830 4.830 1,025,118 -0.76(-13.60%)
Jan 16, 2009 5.950 6.300 5.517 5.590 751,075 -0.24(-4.12%)
Jan 15, 2009 5.930 6.000 5.400 5.830 1,173,273 -0.03(-0.51%)
Jan 14, 2009 6.800 6.800 5.190 5.860 2,056,237 -1.06(-15.32%)
Jan 13, 2009 7.640 7.640 6.820 6.920 707,489 -0.72(-9.42%)
Jan 12, 2009 7.450 8.160 7.250 7.640 1,079,929 +0.09(+1.19%)
Jan 10, 2009 7.030 7.750 6.750 7.550 0 +0.00(+0.00%)
Jan 09, 2009 7.030 7.750 6.750 7.550 2,198,665 -0.83(-9.90%)
Jan 08, 2009 8.110 8.400 7.880 8.380 591,814 +0.20(+2.44%)
Jan 07, 2009 8.400 8.500 7.360 8.180 1,063,569 -0.32(-3.76%)
Jan 06, 2009 7.730 9.180 7.540 8.500 1,504,000 +1.05(+14.09%)
Jan 05, 2009 6.800 7.690 6.750 7.450 1,073,508 +0.94(+14.44%)
Jan 02, 2009 6.450 6.740 6.400 6.510 0 +0.11(+1.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here